Tokyo - Delayed Quote JPY
Tenox Corporation (1905.T)
1,187.00
+12.00
+(1.02%)
At close: 3:01:29 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1,187.00 | 1,193.00 | 1,172.00 | 1,187.00 | 1,187.00 | 3,800 |
| Jun 13, 2025 | 1,194.00 | 1,194.00 | 1,165.00 | 1,175.00 | 1,175.00 | 2,600 |
| Jun 12, 2025 | 1,170.00 | 1,192.00 | 1,163.00 | 1,190.00 | 1,190.00 | 3,700 |
| Jun 11, 2025 | 1,210.00 | 1,227.00 | 1,165.00 | 1,170.00 | 1,170.00 | 26,000 |
| Jun 10, 2025 | 1,204.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,215.00 | 10,600 |
| Jun 9, 2025 | 1,162.00 | 1,230.00 | 1,162.00 | 1,205.00 | 1,205.00 | 30,200 |
| Jun 6, 2025 | 1,143.00 | 1,160.00 | 1,142.00 | 1,160.00 | 1,160.00 | 7,000 |
| Jun 5, 2025 | 1,153.00 | 1,154.00 | 1,144.00 | 1,154.00 | 1,154.00 | 1,100 |
| Jun 4, 2025 | 1,158.00 | 1,158.00 | 1,141.00 | 1,153.00 | 1,153.00 | 2,000 |
| Jun 3, 2025 | 1,148.00 | 1,156.00 | 1,144.00 | 1,156.00 | 1,156.00 | 3,500 |
| Jun 2, 2025 | 1,149.00 | 1,152.00 | 1,141.00 | 1,146.00 | 1,146.00 | 1,200 |
| May 30, 2025 | 1,138.00 | 1,148.00 | 1,130.00 | 1,148.00 | 1,148.00 | 3,700 |
| May 29, 2025 | 1,128.00 | 1,145.00 | 1,126.00 | 1,137.00 | 1,137.00 | 2,900 |
| May 28, 2025 | 1,145.00 | 1,149.00 | 1,140.00 | 1,142.00 | 1,142.00 | 8,600 |
| May 27, 2025 | 1,144.00 | 1,144.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,100 |
| May 26, 2025 | 1,139.00 | 1,149.00 | 1,130.00 | 1,135.00 | 1,135.00 | 3,100 |
| May 23, 2025 | 1,128.00 | 1,140.00 | 1,128.00 | 1,139.00 | 1,139.00 | 4,700 |
| May 22, 2025 | 1,116.00 | 1,132.00 | 1,113.00 | 1,128.00 | 1,128.00 | 2,500 |
| May 21, 2025 | 1,099.00 | 1,119.00 | 1,099.00 | 1,119.00 | 1,119.00 | 7,000 |
| May 20, 2025 | 1,116.00 | 1,116.00 | 1,101.00 | 1,101.00 | 1,101.00 | 5,300 |
| May 19, 2025 | 1,065.00 | 1,100.00 | 1,057.00 | 1,099.00 | 1,099.00 | 11,800 |
| May 16, 2025 | 1,023.00 | 1,063.00 | 1,023.00 | 1,050.00 | 1,050.00 | 10,800 |
| May 15, 2025 | 1,041.00 | 1,049.00 | 1,017.00 | 1,023.00 | 1,023.00 | 19,200 |
| May 14, 2025 | 1,091.00 | 1,127.00 | 1,050.00 | 1,052.00 | 1,052.00 | 35,800 |
| May 13, 2025 | 1,095.00 | 1,100.00 | 1,077.00 | 1,085.00 | 1,085.00 | 10,300 |
| May 12, 2025 | 1,085.00 | 1,098.00 | 1,082.00 | 1,085.00 | 1,085.00 | 6,600 |
| May 9, 2025 | 1,082.00 | 1,084.00 | 1,074.00 | 1,080.00 | 1,080.00 | 4,500 |
| May 8, 2025 | 1,071.00 | 1,081.00 | 1,071.00 | 1,074.00 | 1,074.00 | 4,000 |
| May 7, 2025 | 1,071.00 | 1,081.00 | 1,071.00 | 1,072.00 | 1,072.00 | 4,100 |
| May 2, 2025 | 1,083.00 | 1,083.00 | 1,070.00 | 1,070.00 | 1,070.00 | 3,700 |
| May 1, 2025 | 1,068.00 | 1,084.00 | 1,064.00 | 1,070.00 | 1,070.00 | 8,500 |
| Apr 30, 2025 | 1,076.00 | 1,090.00 | 1,070.00 | 1,076.00 | 1,076.00 | 12,200 |
| Apr 28, 2025 | 1,069.00 | 1,078.00 | 1,065.00 | 1,071.00 | 1,071.00 | 4,500 |
| Apr 25, 2025 | 1,065.00 | 1,069.00 | 1,062.00 | 1,069.00 | 1,069.00 | 1,500 |
| Apr 24, 2025 | 1,063.00 | 1,063.00 | 1,053.00 | 1,056.00 | 1,056.00 | 3,600 |
| Apr 23, 2025 | 1,076.00 | 1,076.00 | 1,047.00 | 1,053.00 | 1,053.00 | 6,900 |
| Apr 22, 2025 | 1,058.00 | 1,067.00 | 1,055.00 | 1,055.00 | 1,055.00 | 3,600 |
| Apr 21, 2025 | 1,056.00 | 1,073.00 | 1,056.00 | 1,059.00 | 1,059.00 | 3,200 |
| Apr 18, 2025 | 1,057.00 | 1,073.00 | 1,055.00 | 1,058.00 | 1,058.00 | 3,400 |
| Apr 17, 2025 | 1,076.00 | 1,077.00 | 1,050.00 | 1,050.00 | 1,050.00 | 5,300 |
| Apr 16, 2025 | 1,061.00 | 1,077.00 | 1,061.00 | 1,075.00 | 1,075.00 | 5,700 |
| Apr 15, 2025 | 1,036.00 | 1,063.00 | 1,036.00 | 1,052.00 | 1,052.00 | 6,500 |
| Apr 14, 2025 | 1,022.00 | 1,048.00 | 1,022.00 | 1,033.00 | 1,033.00 | 6,300 |
| Apr 11, 2025 | 1,002.00 | 1,024.00 | 1,002.00 | 1,014.00 | 1,014.00 | 6,800 |
| Apr 10, 2025 | 1,031.00 | 1,032.00 | 1,002.00 | 1,016.00 | 1,016.00 | 10,800 |
| Apr 9, 2025 | 1,005.00 | 1,013.00 | 977.00 | 983.00 | 983.00 | 15,100 |
| Apr 8, 2025 | 1,000.00 | 1,031.00 | 1,000.00 | 1,020.00 | 1,020.00 | 9,300 |
| Apr 7, 2025 | 1,001.00 | 1,064.00 | 963.00 | 970.00 | 970.00 | 36,300 |
| Apr 4, 2025 | 1,060.00 | 1,066.00 | 1,025.00 | 1,043.00 | 1,043.00 | 27,300 |
| Apr 3, 2025 | 1,080.00 | 1,100.00 | 1,072.00 | 1,075.00 | 1,075.00 | 13,300 |
| Apr 2, 2025 | 1,110.00 | 1,118.00 | 1,087.00 | 1,091.00 | 1,091.00 | 5,800 |
| Apr 1, 2025 | 1,109.00 | 1,129.00 | 1,107.00 | 1,109.00 | 1,109.00 | 8,900 |
| Mar 31, 2025 | 1,142.00 | 1,142.00 | 1,105.00 | 1,105.00 | 1,105.00 | 16,000 |
| Mar 28, 2025 | 29 Dividend | |||||
| Mar 28, 2025 | 1,145.00 | 1,150.00 | 1,087.00 | 1,128.00 | 1,128.00 | 23,200 |
| Mar 27, 2025 | 1,157.00 | 1,158.00 | 1,151.00 | 1,153.00 | 1,124.00 | 7,300 |
| Mar 26, 2025 | 1,161.00 | 1,163.00 | 1,152.00 | 1,157.00 | 1,127.90 | 7,300 |
| Mar 25, 2025 | 1,166.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,135.70 | 6,600 |
| Mar 24, 2025 | 1,171.00 | 1,174.00 | 1,160.00 | 1,166.00 | 1,136.67 | 5,600 |
| Mar 21, 2025 | 1,162.00 | 1,171.00 | 1,162.00 | 1,171.00 | 1,141.55 | 6,200 |
| Mar 19, 2025 | 1,169.00 | 1,173.00 | 1,164.00 | 1,167.00 | 1,137.65 | 4,700 |
| Mar 18, 2025 | 1,176.00 | 1,186.00 | 1,165.00 | 1,175.00 | 1,145.45 | 7,600 |
| Mar 17, 2025 | 1,176.00 | 1,176.00 | 1,160.00 | 1,175.00 | 1,145.45 | 16,300 |
| Mar 14, 2025 | 1,152.00 | 1,216.00 | 1,150.00 | 1,168.00 | 1,138.62 | 58,900 |
| Mar 13, 2025 | 1,150.00 | 1,164.00 | 1,150.00 | 1,152.00 | 1,123.03 | 4,700 |
| Mar 12, 2025 | 1,154.00 | 1,162.00 | 1,151.00 | 1,151.00 | 1,122.05 | 2,900 |
| Mar 11, 2025 | 1,151.00 | 1,159.00 | 1,150.00 | 1,153.00 | 1,124.00 | 1,300 |
| Mar 10, 2025 | 1,154.00 | 1,166.00 | 1,152.00 | 1,154.00 | 1,124.97 | 3,300 |
| Mar 7, 2025 | 1,153.00 | 1,167.00 | 1,152.00 | 1,157.00 | 1,127.90 | 3,600 |
| Mar 6, 2025 | 1,154.00 | 1,177.00 | 1,149.00 | 1,157.00 | 1,127.90 | 2,100 |
| Mar 5, 2025 | 1,147.00 | 1,156.00 | 1,147.00 | 1,149.00 | 1,120.10 | 3,100 |
| Mar 4, 2025 | 1,150.00 | 1,159.00 | 1,149.00 | 1,152.00 | 1,123.03 | 2,900 |
| Mar 3, 2025 | 1,152.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,121.08 | 1,800 |
| Feb 28, 2025 | 1,154.00 | 1,156.00 | 1,147.00 | 1,156.00 | 1,126.92 | 2,200 |
| Feb 27, 2025 | 1,150.00 | 1,154.00 | 1,150.00 | 1,154.00 | 1,124.97 | 3,000 |
| Feb 26, 2025 | 1,162.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,121.08 | 2,900 |
| Feb 25, 2025 | 1,162.00 | 1,162.00 | 1,147.00 | 1,150.00 | 1,121.08 | 5,100 |
| Feb 21, 2025 | 1,154.00 | 1,168.00 | 1,142.00 | 1,162.00 | 1,132.77 | 3,300 |
| Feb 20, 2025 | 1,151.00 | 1,159.00 | 1,140.00 | 1,146.00 | 1,117.18 | 5,800 |
| Feb 19, 2025 | 1,165.00 | 1,173.00 | 1,150.00 | 1,150.00 | 1,121.08 | 3,400 |
| Feb 18, 2025 | 1,167.00 | 1,167.00 | 1,160.00 | 1,165.00 | 1,135.70 | 1,000 |
| Feb 17, 2025 | 1,180.00 | 1,180.00 | 1,161.00 | 1,166.00 | 1,136.67 | 2,000 |
| Feb 14, 2025 | 1,175.00 | 1,175.00 | 1,153.00 | 1,158.00 | 1,128.87 | 4,300 |
| Feb 13, 2025 | 1,184.00 | 1,184.00 | 1,168.00 | 1,171.00 | 1,141.55 | 4,500 |
| Feb 12, 2025 | 1,157.00 | 1,193.00 | 1,155.00 | 1,183.00 | 1,153.25 | 8,500 |
| Feb 10, 2025 | 1,164.00 | 1,175.00 | 1,141.00 | 1,149.00 | 1,120.10 | 19,400 |
| Feb 7, 2025 | 1,157.00 | 1,225.00 | 1,148.00 | 1,190.00 | 1,160.07 | 36,300 |
| Feb 6, 2025 | 1,147.00 | 1,164.00 | 1,143.00 | 1,143.00 | 1,114.25 | 6,400 |
| Feb 5, 2025 | 1,150.00 | 1,150.00 | 1,144.00 | 1,150.00 | 1,121.08 | 2,500 |
| Feb 4, 2025 | 1,147.00 | 1,150.00 | 1,142.00 | 1,147.00 | 1,118.15 | 1,700 |
| Feb 3, 2025 | 1,142.00 | 1,149.00 | 1,128.00 | 1,132.00 | 1,103.53 | 4,500 |
| Jan 31, 2025 | 1,150.00 | 1,150.00 | 1,142.00 | 1,142.00 | 1,113.28 | 1,100 |
| Jan 30, 2025 | 1,150.00 | 1,155.00 | 1,140.00 | 1,142.00 | 1,113.28 | 2,600 |
| Jan 29, 2025 | 1,139.00 | 1,147.00 | 1,139.00 | 1,147.00 | 1,118.15 | 300 |
| Jan 28, 2025 | 1,125.00 | 1,152.00 | 1,125.00 | 1,138.00 | 1,109.38 | 10,600 |
| Jan 27, 2025 | 1,132.00 | 1,153.00 | 1,132.00 | 1,150.00 | 1,121.08 | 800 |
| Jan 24, 2025 | 1,140.00 | 1,150.00 | 1,137.00 | 1,139.00 | 1,110.35 | 13,600 |
| Jan 23, 2025 | 1,126.00 | 1,144.00 | 1,126.00 | 1,144.00 | 1,115.23 | 1,600 |
| Jan 22, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,095.73 | 600 |
| Jan 21, 2025 | 1,131.00 | 1,139.00 | 1,130.00 | 1,130.00 | 1,101.58 | 700 |
| Jan 20, 2025 | 1,141.00 | 1,141.00 | 1,131.00 | 1,131.00 | 1,102.55 | 200 |
| Jan 17, 2025 | 1,132.00 | 1,135.00 | 1,132.00 | 1,135.00 | 1,106.45 | 200 |
| Jan 16, 2025 | 1,163.00 | 1,163.00 | 1,153.00 | 1,154.00 | 1,124.97 | 300 |
| Jan 15, 2025 | 1,163.00 | 1,163.00 | 1,125.00 | 1,140.00 | 1,111.33 | 1,500 |
| Jan 14, 2025 | 1,143.00 | 1,147.00 | 1,130.00 | 1,145.00 | 1,116.20 | 500 |
| Jan 10, 2025 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,130.82 | 400 |
| Jan 9, 2025 | 1,158.00 | 1,184.00 | 1,155.00 | 1,155.00 | 1,125.95 | 700 |
| Jan 8, 2025 | 1,175.00 | 1,175.00 | 1,162.00 | 1,162.00 | 1,132.77 | 1,400 |
| Jan 7, 2025 | 1,165.00 | 1,175.00 | 1,164.00 | 1,175.00 | 1,145.45 | 600 |
| Jan 6, 2025 | 1,164.00 | 1,174.00 | 1,164.00 | 1,164.00 | 1,134.72 | 800 |
| Dec 30, 2024 | 1,174.00 | 1,174.00 | 1,141.00 | 1,160.00 | 1,130.82 | 4,100 |
| Dec 27, 2024 | 1,142.00 | 1,175.00 | 1,126.00 | 1,175.00 | 1,145.45 | 5,000 |
| Dec 26, 2024 | 1,104.00 | 1,150.00 | 1,104.00 | 1,123.00 | 1,094.75 | 8,100 |
| Dec 25, 2024 | 1,097.00 | 1,103.00 | 1,091.00 | 1,103.00 | 1,075.26 | 4,600 |
| Dec 24, 2024 | 1,082.00 | 1,093.00 | 1,082.00 | 1,091.00 | 1,063.56 | 1,800 |
| Dec 23, 2024 | 1,072.00 | 1,080.00 | 1,072.00 | 1,079.00 | 1,051.86 | 7,000 |
| Dec 20, 2024 | 1,082.00 | 1,095.00 | 1,070.00 | 1,071.00 | 1,044.06 | 2,300 |
| Dec 19, 2024 | 1,089.00 | 1,100.00 | 1,075.00 | 1,082.00 | 1,054.79 | 3,300 |
| Dec 18, 2024 | 1,094.00 | 1,103.00 | 1,094.00 | 1,098.00 | 1,070.38 | 1,700 |
| Dec 17, 2024 | 1,096.00 | 1,102.00 | 1,091.00 | 1,102.00 | 1,074.28 | 2,100 |
| Dec 16, 2024 | 1,095.00 | 1,096.00 | 1,088.00 | 1,096.00 | 1,068.43 | 1,800 |
| Dec 13, 2024 | 1,097.00 | 1,097.00 | 1,080.00 | 1,095.00 | 1,067.46 | 4,200 |
| Dec 12, 2024 | 1,083.00 | 1,085.00 | 1,080.00 | 1,080.00 | 1,052.84 | 1,700 |
| Dec 11, 2024 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,056.74 | - |
| Dec 10, 2024 | 1,088.00 | 1,098.00 | 1,081.00 | 1,084.00 | 1,056.74 | 14,100 |
| Dec 9, 2024 | 1,075.00 | 1,095.00 | 1,071.00 | 1,081.00 | 1,053.81 | 5,300 |
| Dec 6, 2024 | 1,084.00 | 1,084.00 | 1,068.00 | 1,075.00 | 1,047.96 | 4,600 |
| Dec 5, 2024 | 1,094.00 | 1,097.00 | 1,086.00 | 1,086.00 | 1,058.69 | 1,800 |
| Dec 4, 2024 | 1,095.00 | 1,095.00 | 1,080.00 | 1,092.00 | 1,064.53 | 3,000 |
| Dec 3, 2024 | 1,090.00 | 1,093.00 | 1,090.00 | 1,093.00 | 1,065.51 | 1,500 |
| Dec 2, 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,058.69 | 200 |
| Nov 29, 2024 | 1,079.00 | 1,085.00 | 1,071.00 | 1,085.00 | 1,057.71 | 2,000 |
| Nov 28, 2024 | 1,080.00 | 1,083.00 | 1,076.00 | 1,076.00 | 1,048.94 | 1,300 |
| Nov 27, 2024 | 1,071.00 | 1,080.00 | 1,071.00 | 1,080.00 | 1,052.84 | 2,200 |
| Nov 26, 2024 | 1,080.00 | 1,084.00 | 1,061.00 | 1,067.00 | 1,040.16 | 3,300 |
| Nov 25, 2024 | 1,100.00 | 1,100.00 | 1,081.00 | 1,082.00 | 1,054.79 | 9,800 |
| Nov 22, 2024 | 1,094.00 | 1,107.00 | 1,088.00 | 1,100.00 | 1,072.33 | 900 |
| Nov 21, 2024 | 1,092.00 | 1,092.00 | 1,084.00 | 1,090.00 | 1,062.58 | 1,600 |
| Nov 20, 2024 | 1,090.00 | 1,092.00 | 1,085.00 | 1,092.00 | 1,064.53 | 1,000 |
| Nov 19, 2024 | 1,093.00 | 1,093.00 | 1,089.00 | 1,090.00 | 1,062.58 | 300 |
| Nov 18, 2024 | 1,090.00 | 1,102.00 | 1,090.00 | 1,093.00 | 1,065.51 | 700 |
| Nov 15, 2024 | 1,101.00 | 1,101.00 | 1,082.00 | 1,090.00 | 1,062.58 | 2,500 |
| Nov 14, 2024 | 1,091.00 | 1,098.00 | 1,086.00 | 1,086.00 | 1,058.69 | 1,300 |
| Nov 13, 2024 | 1,111.00 | 1,122.00 | 1,080.00 | 1,085.00 | 1,057.71 | 11,400 |
| Nov 12, 2024 | 1,099.00 | 1,115.00 | 1,090.00 | 1,093.00 | 1,065.51 | 2,500 |
| Nov 11, 2024 | 1,119.00 | 1,133.00 | 1,087.00 | 1,097.00 | 1,069.41 | 13,800 |
| Nov 8, 2024 | 1,103.00 | 1,165.00 | 1,091.00 | 1,119.00 | 1,090.86 | 37,200 |
| Nov 7, 2024 | 1,145.00 | 1,147.00 | 1,083.00 | 1,103.00 | 1,075.26 | 5,800 |
| Nov 6, 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,113.28 | - |
| Nov 5, 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,113.28 | 200 |
| Nov 1, 2024 | 1,103.00 | 1,150.00 | 1,097.00 | 1,150.00 | 1,121.08 | 1,600 |
| Oct 31, 2024 | 1,114.00 | 1,122.00 | 1,089.00 | 1,122.00 | 1,093.78 | 1,200 |
| Oct 30, 2024 | 1,106.00 | 1,117.00 | 1,106.00 | 1,117.00 | 1,088.91 | 600 |
| Oct 29, 2024 | 1,100.00 | 1,103.00 | 1,084.00 | 1,103.00 | 1,075.26 | 2,300 |
| Oct 28, 2024 | 1,090.00 | 1,101.00 | 1,087.00 | 1,101.00 | 1,073.31 | 500 |
| Oct 25, 2024 | 1,131.00 | 1,131.00 | 1,089.00 | 1,090.00 | 1,062.58 | 2,500 |
| Oct 24, 2024 | 1,089.00 | 1,114.00 | 1,089.00 | 1,107.00 | 1,079.16 | 800 |
| Oct 23, 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,070.38 | - |
| Oct 22, 2024 | 1,104.00 | 1,121.00 | 1,098.00 | 1,098.00 | 1,070.38 | 2,300 |
| Oct 21, 2024 | 1,107.00 | 1,109.00 | 1,104.00 | 1,104.00 | 1,076.23 | 700 |
| Oct 18, 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,082.08 | 100 |
| Oct 17, 2024 | 1,118.00 | 1,128.00 | 1,100.00 | 1,108.00 | 1,080.13 | 10,000 |
| Oct 16, 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,088.91 | - |
| Oct 15, 2024 | 1,123.00 | 1,149.00 | 1,101.00 | 1,117.00 | 1,088.91 | 11,700 |
| Oct 11, 2024 | 1,136.00 | 1,136.00 | 1,124.00 | 1,125.00 | 1,096.70 | 1,700 |
| Oct 10, 2024 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,107.43 | - |
| Oct 9, 2024 | 1,140.00 | 1,140.00 | 1,136.00 | 1,136.00 | 1,107.43 | 300 |
| Oct 8, 2024 | 1,135.00 | 1,145.00 | 1,135.00 | 1,144.00 | 1,115.23 | 1,600 |
| Oct 7, 2024 | 1,137.00 | 1,137.00 | 1,135.00 | 1,135.00 | 1,106.45 | 200 |
| Oct 4, 2024 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 1,108.40 | 100 |
| Oct 3, 2024 | 1,150.00 | 1,150.00 | 1,146.00 | 1,146.00 | 1,117.18 | 200 |
| Oct 2, 2024 | 1,138.00 | 1,150.00 | 1,111.00 | 1,150.00 | 1,121.08 | 1,000 |
| Oct 1, 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,138.62 | 400 |
| Sep 30, 2024 | 1,109.00 | 1,150.00 | 1,090.00 | 1,138.00 | 1,109.38 | 4,500 |
| Sep 27, 2024 | 21 Dividend | |||||
| Sep 27, 2024 | 1,091.00 | 1,119.00 | 1,091.00 | 1,111.00 | 1,083.06 | 1,700 |
| Sep 26, 2024 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,073.31 | - |
| Sep 25, 2024 | 1,170.00 | 1,170.00 | 1,122.00 | 1,122.00 | 1,073.31 | 1,600 |
| Sep 24, 2024 | 1,122.00 | 1,168.00 | 1,122.00 | 1,168.00 | 1,117.31 | 600 |
| Sep 20, 2024 | 1,121.00 | 1,148.00 | 1,120.00 | 1,120.00 | 1,071.39 | 1,100 |
| Sep 19, 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,072.35 | 200 |
| Sep 18, 2024 | 1,155.00 | 1,155.00 | 1,121.00 | 1,121.00 | 1,072.35 | 700 |
| Sep 17, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,076.18 | 100 |
| Sep 13, 2024 | 1,114.00 | 1,121.00 | 1,114.00 | 1,121.00 | 1,072.35 | 200 |
| Sep 12, 2024 | 1,158.00 | 1,158.00 | 1,110.00 | 1,110.00 | 1,061.83 | 700 |
| Sep 11, 2024 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,079.05 | - |
| Sep 10, 2024 | 1,111.00 | 1,128.00 | 1,111.00 | 1,128.00 | 1,079.05 | 400 |
| Sep 9, 2024 | 1,118.00 | 1,118.00 | 1,111.00 | 1,111.00 | 1,062.79 | 700 |
| Sep 6, 2024 | 1,119.00 | 1,120.00 | 1,119.00 | 1,119.00 | 1,070.44 | 800 |
| Sep 5, 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,099.14 | - |
| Sep 4, 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,099.14 | - |
| Sep 3, 2024 | 1,123.00 | 1,149.00 | 1,123.00 | 1,149.00 | 1,099.14 | 400 |
| Sep 2, 2024 | 1,150.00 | 1,150.00 | 1,118.00 | 1,123.00 | 1,074.26 | 700 |
| Aug 30, 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,082.87 | - |
| Aug 29, 2024 | 1,149.00 | 1,149.00 | 1,119.00 | 1,132.00 | 1,082.87 | 1,200 |
| Aug 28, 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,100.09 | 700 |
| Aug 27, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,095.31 | - |
| Aug 26, 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,095.31 | - |
| Aug 23, 2024 | 1,163.00 | 1,163.00 | 1,145.00 | 1,145.00 | 1,095.31 | 1,700 |
| Aug 22, 2024 | 1,122.00 | 1,145.00 | 1,122.00 | 1,145.00 | 1,095.31 | 900 |
| Aug 21, 2024 | 1,122.00 | 1,126.00 | 1,122.00 | 1,122.00 | 1,073.31 | 700 |
| Aug 20, 2024 | 1,146.00 | 1,146.00 | 1,117.00 | 1,117.00 | 1,068.52 | 9,200 |
| Aug 19, 2024 | 1,165.00 | 1,171.00 | 1,133.00 | 1,145.00 | 1,095.31 | 1,800 |
| Aug 16, 2024 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,119.22 | 900 |
| Aug 15, 2024 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,095.31 | 400 |
| Aug 14, 2024 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,109.66 | 600 |
| Aug 13, 2024 | 1,092.00 | 1,140.00 | 1,088.00 | 1,140.00 | 1,090.53 | 2,900 |
| Aug 9, 2024 | 1,155.00 | 1,177.00 | 1,150.00 | 1,171.00 | 1,120.18 | 1,400 |
| Aug 8, 2024 | 1,144.00 | 1,144.00 | 1,136.00 | 1,136.00 | 1,086.70 | 700 |
| Aug 7, 2024 | 1,100.00 | 1,126.00 | 1,100.00 | 1,126.00 | 1,077.13 | 600 |
| Aug 6, 2024 | 1,042.00 | 1,105.00 | 1,042.00 | 1,105.00 | 1,057.05 | 1,200 |
| Aug 5, 2024 | 1,115.00 | 1,119.00 | 1,040.00 | 1,068.00 | 1,021.65 | 13,700 |
| Aug 2, 2024 | 1,190.00 | 1,190.00 | 1,145.00 | 1,145.00 | 1,095.31 | 1,700 |
| Aug 1, 2024 | 1,181.00 | 1,185.00 | 1,181.00 | 1,185.00 | 1,133.57 | 500 |
| Jul 31, 2024 | 1,180.00 | 1,229.00 | 1,180.00 | 1,229.00 | 1,175.66 | 2,100 |
| Jul 30, 2024 | 1,183.00 | 1,183.00 | 1,180.00 | 1,180.00 | 1,128.79 | 1,400 |
| Jul 29, 2024 | 1,190.00 | 1,220.00 | 1,181.00 | 1,216.00 | 1,163.23 | 4,300 |
| Jul 26, 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,138.36 | - |
| Jul 25, 2024 | 1,191.00 | 1,191.00 | 1,167.00 | 1,190.00 | 1,138.36 | 3,300 |
| Jul 24, 2024 | 1,210.00 | 1,221.00 | 1,191.00 | 1,221.00 | 1,168.01 | 400 |
| Jul 23, 2024 | 1,212.00 | 1,212.00 | 1,160.00 | 1,204.00 | 1,151.75 | 2,600 |
| Jul 22, 2024 | 1,221.00 | 1,222.00 | 1,192.00 | 1,198.00 | 1,146.01 | 5,500 |
| Jul 19, 2024 | 1,228.00 | 1,228.00 | 1,220.00 | 1,220.00 | 1,167.05 | 5,100 |
| Jul 18, 2024 | 1,233.00 | 1,235.00 | 1,230.00 | 1,235.00 | 1,181.40 | 900 |
| Jul 17, 2024 | 1,234.00 | 1,235.00 | 1,234.00 | 1,234.00 | 1,180.45 | 900 |
| Jul 16, 2024 | 1,238.00 | 1,238.00 | 1,225.00 | 1,234.00 | 1,180.45 | 1,000 |
| Jul 12, 2024 | 1,231.00 | 1,232.00 | 1,231.00 | 1,232.00 | 1,178.53 | 500 |
| Jul 11, 2024 | 1,232.00 | 1,232.00 | 1,230.00 | 1,230.00 | 1,176.62 | 200 |
| Jul 10, 2024 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,180.45 | 4,200 |
| Jul 9, 2024 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 1,180.45 | 3,400 |
| Jul 8, 2024 | 1,235.00 | 1,236.00 | 1,230.00 | 1,232.00 | 1,178.53 | 800 |
| Jul 5, 2024 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 1,181.40 | 2,000 |
| Jul 4, 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,175.66 | 100 |
| Jul 3, 2024 | 1,238.00 | 1,238.00 | 1,208.00 | 1,229.00 | 1,175.66 | 6,200 |
| Jul 2, 2024 | 1,241.00 | 1,254.00 | 1,208.00 | 1,254.00 | 1,199.58 | 1,200 |
| Jul 1, 2024 | 1,269.00 | 1,269.00 | 1,244.00 | 1,259.00 | 1,204.36 | 900 |
| Jun 28, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,205.32 | 100 |
| Jun 27, 2024 | 1,250.00 | 1,268.00 | 1,250.00 | 1,260.00 | 1,205.32 | 1,500 |
| Jun 26, 2024 | 1,253.00 | 1,253.00 | 1,247.00 | 1,247.00 | 1,192.88 | 1,000 |
| Jun 25, 2024 | 1,265.00 | 1,265.00 | 1,264.00 | 1,265.00 | 1,210.10 | 5,400 |
| Jun 24, 2024 | 1,263.00 | 1,265.00 | 1,256.00 | 1,265.00 | 1,210.10 | 700 |
| Jun 21, 2024 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,205.32 | 100 |
| Jun 20, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,195.75 | - |
| Jun 19, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,195.75 | - |
| Jun 18, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,195.75 | - |
| Jun 17, 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,195.75 | 400 |